Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← COIN.JK stock page

PT Indokripto Koin Semesta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-291,940.002,210.001,930.002,080.002,080.0072,545,600
2026-01-282,270.002,410.002,270.002,270.002,270.0045,976,500
2026-01-272,610.002,710.002,480.002,670.002,670.0019,596,900
2026-01-262,730.002,890.002,600.002,610.002,610.0023,079,700
2026-01-232,750.002,750.002,590.002,720.002,720.0017,772,500
2026-01-222,900.002,940.002,720.002,750.002,750.0017,752,300
2026-01-212,990.003,030.002,850.002,900.002,900.0017,702,700
2026-01-202,950.003,070.002,940.002,970.002,970.0019,705,700
2026-01-193,070.003,070.002,890.002,950.002,950.0033,676,800
2026-01-163,090.003,090.003,090.003,090.003,090.000
2026-01-153,210.003,220.003,020.003,090.003,090.0019,680,500
2026-01-143,050.003,240.003,040.003,200.003,200.0024,822,200
2026-01-133,050.003,180.002,980.003,020.003,020.0026,170,100
2026-01-123,300.003,300.002,980.003,000.003,000.0064,586,300
2026-01-093,310.003,470.003,300.003,330.003,330.0023,595,700
2026-01-083,500.003,520.003,230.003,320.003,320.0065,086,000
2026-01-073,970.003,970.003,500.003,530.003,530.00108,872,600
2026-01-064,060.004,090.003,930.003,980.003,980.0017,581,100
2026-01-053,940.004,150.003,840.004,060.004,060.0051,295,200
2026-01-023,930.003,950.003,830.003,940.003,940.0014,582,500
2026-01-013,880.003,880.003,880.003,880.003,880.000
2025-12-313,880.003,880.003,880.003,880.003,880.000
2025-12-303,880.003,920.003,770.003,880.003,880.0013,954,100
2025-12-293,590.003,910.003,590.003,880.003,880.0032,569,400
2025-12-263,590.003,590.003,590.003,590.003,590.000
2025-12-253,590.003,590.003,590.003,590.003,590.000
2025-12-243,850.003,860.003,590.003,590.003,590.0028,021,200
2025-12-233,850.003,860.003,750.003,810.003,810.0018,194,000
2025-12-223,870.003,950.003,760.003,850.003,850.0029,289,400
2025-12-194,000.004,080.003,850.003,850.003,850.0027,807,600
2025-12-184,130.004,130.003,950.004,000.004,000.0025,610,500
2025-12-174,200.004,240.004,030.004,140.004,140.0060,363,700
2025-12-163,810.004,170.003,780.004,160.004,160.0089,313,200
2025-12-153,910.004,080.003,780.003,800.003,800.0046,670,600
2025-12-124,080.004,150.003,890.003,910.003,910.0062,413,100
2025-12-114,100.004,250.004,050.004,090.004,090.0097,992,800
2025-12-104,630.004,800.003,960.004,090.004,090.00282,959,000
2025-12-094,350.004,740.004,180.004,610.004,610.00151,939,700
2025-12-084,020.004,380.003,940.004,350.004,350.00162,603,700
2025-12-053,520.003,970.003,510.003,900.003,900.00166,624,400
2025-12-043,580.003,600.003,390.003,470.003,470.0048,862,600
2025-12-033,650.003,720.003,540.003,560.003,560.0039,877,200
2025-12-023,710.003,770.003,600.003,630.003,630.0051,138,000
2025-12-013,650.003,800.003,590.003,680.003,680.00116,438,900
2025-11-283,620.003,720.003,480.003,570.003,570.0062,508,500
2025-11-273,500.003,630.003,410.003,550.003,550.0067,880,200
2025-11-263,550.003,570.003,440.003,460.003,460.0040,934,300
2025-11-253,360.003,560.003,320.003,550.003,550.0092,429,600
2025-11-243,330.003,400.003,270.003,320.003,320.0037,740,400
2025-11-213,460.003,520.003,320.003,330.003,330.0065,325,300
2025-11-203,630.003,720.003,450.003,460.003,460.00140,460,200
2025-11-193,290.003,610.003,290.003,580.003,580.00223,577,700
2025-11-183,470.003,500.003,250.003,270.003,270.00101,606,800
2025-11-173,250.003,530.003,230.003,390.003,390.0085,471,100
2025-11-143,350.003,540.003,250.003,270.003,270.00163,536,500
2025-11-133,190.003,400.003,170.003,320.003,320.0072,197,700
2025-11-123,200.003,400.003,070.003,190.003,190.0072,108,300
2025-11-113,420.003,440.003,150.003,200.003,200.0057,693,200
2025-11-103,090.003,450.003,090.003,320.003,320.00119,520,000
2025-11-073,100.003,150.003,030.003,120.003,120.0023,291,400
← NewerPage 4 of 6 · 328 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.